Shift4 Payments, Inc. (BMV:FOUR)
Mexico · Delayed Price · Currency is MXN 777.00
+23.00 (3.05%)
At close: Sep 4, 2026
BMV:FOUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 777.00 | 785.00 | 775.00 | 777.00 | 777.00 | 3.05% | 112 |
| Sep 2, 2026 | 738.00 | 754.00 | 738.00 | 754.00 | 754.00 | 6.95% | 313 |
| Sep 1, 2026 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 70 |
| Aug 31, 2026 | 736.50 | 736.50 | 710.00 | 710.00 | 710.00 | -5.33% | 443 |
| Aug 28, 2026 | 728.60 | 750.00 | 728.60 | 750.00 | 750.00 | 0.54% | 25 |
| Aug 27, 2026 | 760.00 | 760.00 | 740.00 | 746.00 | 746.00 | -6.75% | 408 |
| Aug 26, 2026 | 814.30 | 814.30 | 800.00 | 800.00 | 800.00 | -4.19% | 256 |
| Aug 25, 2026 | 836.00 | 860.00 | 835.00 | 835.00 | 835.00 | 4.37% | 486 |
| Aug 24, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | -4.42% | 500 |
| Aug 20, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 3.46% | 38 |
| Aug 19, 2026 | 786.02 | 810.00 | 786.02 | 809.00 | 809.00 | 1.13% | 293 |
| Aug 18, 2026 | 815.00 | 819.00 | 800.00 | 800.00 | 800.00 | 6.67% | 2,795 |
| Aug 17, 2026 | 777.10 | 777.10 | 745.00 | 750.00 | 750.00 | -3.49% | 881 |
| Aug 14, 2026 | 819.00 | 837.00 | 777.10 | 777.10 | 777.10 | -4.76% | 72 |
| Aug 13, 2026 | 800.00 | 815.98 | 784.00 | 815.98 | 815.98 | 8.92% | 440 |
| Aug 12, 2026 | 725.00 | 750.00 | 725.00 | 749.14 | 749.14 | 6.26% | 485 |
| Aug 11, 2026 | 710.00 | 720.00 | 705.00 | 705.00 | 705.00 | -4.34% | 2,085 |
| Aug 10, 2026 | 710.00 | 737.00 | 695.00 | 737.00 | 737.00 | 4.39% | 1,909 |
| Aug 7, 2026 | 734.00 | 735.00 | 676.00 | 706.00 | 706.00 | -5.42% | 1,706 |
| Aug 6, 2026 | 949.00 | 949.00 | 735.00 | 746.48 | 746.48 | -18.86% | 3,154 |
| Aug 5, 2026 | 953.00 | 953.00 | 920.00 | 920.00 | 920.00 | -2.18% | 298 |
| Aug 4, 2026 | 940.00 | 940.54 | 940.00 | 940.54 | 940.54 | -1.51% | 30 |
| Aug 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 4.03% | 24 |
| Jul 31, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 918.00 | -0.32% | 76 |
| Jul 30, 2026 | 925.00 | 930.00 | 910.00 | 920.99 | 920.99 | -6.18% | 328 |
| Jul 29, 2026 | 948.00 | 981.70 | 948.00 | 981.70 | 981.70 | 3.54% | 224 |
| Jul 28, 2026 | 924.00 | 950.00 | 924.00 | 948.16 | 948.16 | 8.98% | 579 |
| Jul 27, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 4.07% | 10 |
| Jul 24, 2026 | 820.00 | 848.00 | 820.00 | 836.00 | 836.00 | 2.45% | 706 |
| Jul 23, 2026 | 814.00 | 816.00 | 814.00 | 816.00 | 816.00 | -5.34% | 356 |
| Jul 21, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -2.05% | 145 |
| Jul 20, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.68% | 19 |
| Jul 17, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.34% | 21 |
| Jul 16, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | - | 21 |
| Jul 15, 2026 | 899.00 | 926.00 | 883.00 | 883.00 | 883.00 | 0.34% | 1,027 |
| Jul 14, 2026 | 840.00 | 880.00 | 840.00 | 880.00 | 880.00 | 1.59% | 307 |
| Jul 13, 2026 | 893.00 | 900.00 | 866.21 | 866.21 | 866.21 | -1.57% | 736 |
| Jul 10, 2026 | 876.00 | 880.00 | 876.00 | 880.00 | 880.00 | 2.71% | 368 |
| Jul 8, 2026 | 850.00 | 856.79 | 838.50 | 856.79 | 856.79 | -4.80% | 936 |
| Jul 6, 2026 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | -1.10% | 293 |
| Jul 3, 2026 | 896.00 | 910.00 | 896.00 | 910.00 | 910.00 | 1.56% | 47 |
| Jul 2, 2026 | 887.00 | 896.00 | 885.00 | 896.00 | 896.00 | 2.30% | 302 |
| Jul 1, 2026 | 834.00 | 875.88 | 834.00 | 875.88 | 875.88 | 7.14% | 334 |
| Jun 30, 2026 | 817.51 | 817.51 | 817.51 | 817.51 | 817.51 | -3.25% | 134 |
| Jun 29, 2026 | 862.39 | 862.39 | 845.00 | 845.00 | 845.00 | 1.81% | 49 |
| Jun 26, 2026 | 795.00 | 830.00 | 770.00 | 830.00 | 830.00 | 3.75% | 817 |
| Jun 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.91% | 18 |
| Jun 24, 2026 | 740.00 | 780.00 | 740.00 | 777.38 | 777.38 | 13.99% | 166 |
| Jun 22, 2026 | 680.00 | 682.00 | 678.00 | 682.00 | 682.00 | -1.16% | 61 |
| Jun 18, 2026 | 690.01 | 690.01 | 690.00 | 690.00 | 690.00 | -1.46% | 77 |